Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PepGen Inc. - Common Stock (NQ:PEPG)

1.470 -0.100 (-6.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 01, 2025 1.570 1.640 1.470 1.470 193,327 -0.10(-6.37%)
Apr 30, 2025 1.510 1.580 1.400 1.570 295,370 +0.04(+2.61%)
Apr 29, 2025 1.600 1.620 1.520 1.530 91,085 -0.07(-4.38%)
Apr 28, 2025 1.540 1.602 1.500 1.600 142,841 +0.07(+4.58%)
Apr 25, 2025 1.680 1.680 1.515 1.530 151,508 -0.15(-8.93%)
Apr 24, 2025 1.590 1.690 1.560 1.680 136,091 +0.07(+4.35%)
Apr 23, 2025 1.660 1.740 1.500 1.610 271,285 -0.01(-0.62%)
Apr 22, 2025 1.610 1.780 1.470 1.620 385,177 +0.10(+6.58%)
Apr 21, 2025 1.320 1.540 1.280 1.520 239,127 +0.19(+14.29%)
Apr 17, 2025 1.220 1.360 1.220 1.330 192,196 +0.10(+8.13%)
Apr 16, 2025 1.310 1.320 1.190 1.230 128,501 -0.08(-6.11%)
Apr 15, 2025 1.130 1.320 1.110 1.310 205,200 +0.21(+19.09%)
Apr 14, 2025 1.130 1.206 1.100 1.100 282,646 -0.03(-2.65%)
Apr 11, 2025 1.150 1.180 1.120 1.130 181,902 -0.04(-3.42%)
Apr 10, 2025 1.120 1.200 1.100 1.170 162,896 +0.04(+3.54%)
Apr 09, 2025 1.010 1.190 0.8801 1.130 387,548 +0.13(+13.00%)
Apr 08, 2025 1.150 1.160 1.000 1.000 213,868 -0.10(-9.09%)
Apr 07, 2025 1.010 1.110 0.9817 1.100 326,700 +0.01(+0.46%)
Apr 04, 2025 1.140 1.155 1.040 1.095 427,575 -0.16(-12.75%)
Apr 03, 2025 1.370 1.380 1.250 1.255 145,776 -0.21(-14.04%)
Apr 02, 2025 1.300 1.500 1.300 1.460 220,522 +0.15(+11.45%)
Apr 01, 2025 1.410 1.420 1.270 1.310 368,868 -0.09(-6.76%)
Mar 31, 2025 1.430 1.470 1.380 1.405 172,386 -0.07(-5.07%)
Mar 28, 2025 1.610 1.610 1.440 1.480 171,259 -0.13(-8.07%)
Mar 27, 2025 1.600 1.640 1.490 1.610 391,852 +0.04(+2.55%)
Mar 26, 2025 1.500 1.570 1.400 1.570 521,788 +0.06(+3.97%)
Mar 25, 2025 1.730 1.737 1.495 1.510 386,073 -0.19(-11.18%)
Mar 24, 2025 1.780 1.840 1.630 1.700 367,115 -0.07(-3.95%)
Mar 21, 2025 1.830 1.866 1.730 1.770 452,498 -0.11(-6.10%)
Mar 20, 2025 2.020 2.090 1.880 1.885 258,477 -0.14(-6.68%)
Mar 19, 2025 2.150 2.200 2.000 2.020 427,939 -0.16(-7.34%)
Mar 18, 2025 2.360 2.400 2.160 2.180 312,053 -0.17(-7.23%)
Mar 17, 2025 2.390 2.459 2.290 2.350 336,259 -0.04(-1.88%)
Mar 14, 2025 2.390 2.400 2.200 2.395 229,862 +0.15(+6.44%)
Mar 13, 2025 2.450 2.510 2.201 2.250 498,266 -0.22(-8.91%)
Mar 12, 2025 2.550 2.665 2.380 2.470 718,243 -0.03(-1.20%)
Mar 11, 2025 2.140 2.570 2.050 2.500 1,011,786 +0.42(+19.90%)
Mar 10, 2025 2.260 2.305 2.040 2.085 607,042 -0.22(-9.54%)
Mar 07, 2025 2.400 2.470 2.215 2.305 236,622 -0.11(-4.75%)
Mar 06, 2025 2.530 2.545 2.170 2.420 957,338 -0.21(-8.16%)
Mar 05, 2025 2.220 2.660 2.170 2.635 619,712 +0.35(+15.57%)
Mar 04, 2025 2.470 2.500 2.010 2.280 1,499,308 -0.53(-18.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.